Bed Bath & Beyond Inc. Historical Data

BBBY Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2021 $ 24.54
+2.39%
$ 7.23 million $ 1,978
May 23, 2021 $ 23.98
+0.04%
$ 7.06 million $ 1,908
May 22, 2021 $ 23.97
-0.10%
$ 7.06 million $ 1,907
May 21, 2021 $ 23.99
+1.76%
$ 7.06 million $ 1,908
May 20, 2021 $ 22.21
-7.79%
$ 6.54 million $ 6,116
May 19, 2021 $ 24.09
-0.52%
$ 7.09 million $ 6,726
May 17, 2021 $ 25.33
+1.56%
$ 7.46 million $ 25
May 16, 2021 $ 24.93
+0.03%
$ 7.34 million $ 25
May 15, 2021 $ 24.92
+0.02%
$ 7.34 million $ 25
May 14, 2021 $ 24.92
+0.24%
$ 7.34 million $ 25
May 13, 2021 $ 23.25
-0.38%
$ 6.85 million $ 6,418
May 12, 2021 $ 23.43
-0.14%
$ 6.9 million $ 6,466
May 11, 2021 $ 23.79
-4.83%
$ 7.01 million $ 143
May 10, 2021 $ 25
-1.74%
$ 7.36 million $ 175
May 5, 2021 $ 24.37
-1.75%
$ 7.18 million $ 73
May 4, 2021 $ 24.81
-0.68%
$ 7.31 million $ 74
May 3, 2021 $ 24.99
-0.05%
$ 7.36 million $ 50
Apr 28, 2021 $ 25.97
-1.08%
$ 7.65 million $ 52
Apr 27, 2021 $ 26.25
-2.22%
$ 7.73 million $ 53
Apr 26, 2021 $ 26.28
-0.22%
$ 7.74 million $ 2,129
Apr 25, 2021 $ 26.33
+0.02%
$ 7.75 million $ 2,133
Apr 24, 2021 $ 26.33
-0.04%
$ 7.75 million $ 2,132
Apr 23, 2021 $ 26.33
+0.25%
$ 7.75 million $ 2,133
Apr 22, 2021 $ 26.28
+0.25%
$ 7.74 million $ 53
Apr 21, 2021 $ 26.21
+4.83%
$ 7.72 million $ 786
Apr 20, 2021 $ 25
+0.24%
$ 7.36 million $ 450
Apr 19, 2021 $ 24.94
-1.61%
$ 7.34 million $ 100
Apr 18, 2021 $ 25.34
+0.03%
$ 7.46 million $ 5,854
Apr 17, 2021 $ 25.34
+0.00%
$ 7.46 million $ 5,853
Apr 16, 2021 $ 25.34
+4.11%
$ 7.46 million $ 5,854
Apr 15, 2021 $ 24.34
+0.37%
$ 7.17 million $ 7,594
Apr 14, 2021 $ 24.24
-12.43%
$ 7.14 million $ 19,146
Apr 13, 2021 $ 27.67
-0.56%
$ 8.15 million $ 4,677
Apr 9, 2021 $ 29.89
+1.45%
$ 8.8 million $ 179
Apr 8, 2021 $ 29.45
-2.09%
$ 8.67 million $ 177
Apr 6, 2021 $ 28.59
+0.64%
$ 8.42 million $ 2,573
Apr 5, 2021 $ 28.39
-0.99%
$ 8.36 million $ 2,556
Apr 4, 2021 $ 28.68
+0.01%
$ 8.44 million $ 3,327
Apr 3, 2021 $ 28.68
+0.00%
$ 8.45 million $ 3,327
Apr 2, 2021 $ 28.68
+0.01%
$ 8.45 million $ 3,327
Apr 1, 2021 $ 28.68
-2.75%
$ 8.44 million $ 3,327
Mar 30, 2021 $ 29.24
+3.46%
$ 8.61 million $ 175
Mar 29, 2021 $ 28.27
-0.36%
$ 8.32 million $ 141
Mar 26, 2021 $ 29.12
+1.84%
$ 8.57 million $ 29
Mar 25, 2021 $ 28.6
+4.09%
$ 8.42 million $ 29
Mar 24, 2021 $ 27.49
-7.62%
$ 8.09 million $ 27
Mar 23, 2021 $ 29.76
-5.60%
$ 8.76 million $ 655
Mar 22, 2021 $ 31.53
+0.55%
$ 9.29 million $ 32
Mar 21, 2021 $ 31.36
+0.06%
$ 9.23 million $ 31
Mar 20, 2021 $ 31.36
-0.01%
$ 9.23 million $ 31